テルモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 4,230 | 4,255 | 4,215 | 4,250 | -10 | -0.2% | 987,700 |
| 2017/08/30 | 4,240 | 4,280 | 4,240 | 4,260 | +30 | +0.7% | 665,200 |
| 2017/08/29 | 4,200 | 4,240 | 4,200 | 4,230 | -15 | -0.4% | 840,000 |
| 2017/08/28 | 4,185 | 4,250 | 4,165 | 4,245 | +95 | +2.3% | 1,048,500 |
| 2017/08/25 | 4,175 | 4,175 | 4,145 | 4,150 | +20 | +0.5% | 699,000 |
| 2017/08/24 | 4,100 | 4,160 | 4,095 | 4,130 | -15 | -0.4% | 675,600 |
| 2017/08/23 | 4,160 | 4,190 | 4,140 | 4,145 | -15 | -0.4% | 707,500 |
| 2017/08/22 | 4,180 | 4,190 | 4,160 | 4,160 | -35 | -0.8% | 476,900 |
| 2017/08/21 | 4,215 | 4,225 | 4,185 | 4,195 | +5 | +0.1% | 653,700 |
| 2017/08/18 | 4,180 | 4,205 | 4,170 | 4,190 | -45 | -1.1% | 827,800 |
| 2017/08/17 | 4,245 | 4,275 | 4,230 | 4,235 | +10 | +0.2% | 750,100 |
| 2017/08/16 | 4,240 | 4,260 | 4,225 | 4,225 | -40 | -0.9% | 824,500 |
| 2017/08/15 | 4,260 | 4,285 | 4,230 | 4,265 | +25 | +0.6% | 740,200 |
| 2017/08/14 | 4,305 | 4,315 | 4,240 | 4,240 | -115 | -2.6% | 1,151,200 |
| 2017/08/10 | 4,375 | 4,375 | 4,320 | 4,355 | -15 | -0.3% | 1,097,800 |
| 2017/08/09 | 4,330 | 4,380 | 4,300 | 4,370 | ±0 | ±0% | 1,620,000 |
| 2017/08/08 | 4,355 | 4,390 | 4,345 | 4,370 | -40 | -0.9% | 1,123,400 |
| 2017/08/07 | 4,405 | 4,425 | 4,355 | 4,410 | +85 | +2% | 1,387,700 |
| 2017/08/04 | 4,360 | 4,380 | 4,305 | 4,325 | +155 | +3.7% | 1,775,600 |
| 2017/08/03 | 4,205 | 4,215 | 4,160 | 4,170 | -10 | -0.2% | 853,200 |
| 2017/08/02 | 4,220 | 4,255 | 4,180 | 4,180 | +10 | +0.2% | 732,900 |
| 2017/08/01 | 4,170 | 4,200 | 4,160 | 4,170 | -5 | -0.1% | 884,200 |
| 2017/07/31 | 4,200 | 4,215 | 4,170 | 4,175 | -70 | -1.6% | 1,252,500 |
| 2017/07/28 | 4,220 | 4,255 | 4,210 | 4,245 | +15 | +0.4% | 851,300 |
| 2017/07/27 | 4,225 | 4,270 | 4,215 | 4,230 | -10 | -0.2% | 931,000 |
| 2017/07/26 | 4,255 | 4,260 | 4,235 | 4,240 | -10 | -0.2% | 744,800 |
| 2017/07/25 | 4,250 | 4,260 | 4,240 | 4,250 | +10 | +0.2% | 858,500 |
| 2017/07/24 | 4,250 | 4,265 | 4,225 | 4,240 | -45 | -1.1% | 883,800 |
| 2017/07/21 | 4,270 | 4,295 | 4,260 | 4,285 | -25 | -0.6% | 839,400 |
| 2017/07/20 | 4,280 | 4,325 | 4,280 | 4,310 | +15 | +0.3% | 824,200 |
| 2017/07/19 | 4,285 | 4,320 | 4,285 | 4,295 | -5 | -0.1% | 626,000 |
| 2017/07/18 | 4,315 | 4,320 | 4,275 | 4,300 | -30 | -0.7% | 1,121,100 |
| 2017/07/14 | 4,350 | 4,355 | 4,330 | 4,330 | ±0 | ±0% | 894,800 |
| 2017/07/13 | 4,330 | 4,375 | 4,325 | 4,330 | +5 | +0.1% | 558,500 |
| 2017/07/12 | 4,345 | 4,365 | 4,320 | 4,325 | -45 | -1% | 721,100 |
| 2017/07/11 | 4,355 | 4,375 | 4,345 | 4,370 | +25 | +0.6% | 626,600 |
| 2017/07/10 | 4,350 | 4,360 | 4,320 | 4,345 | +15 | +0.3% | 944,300 |
| 2017/07/07 | 4,325 | 4,350 | 4,320 | 4,330 | -25 | -0.6% | 920,900 |
| 2017/07/06 | 4,350 | 4,370 | 4,330 | 4,355 | -35 | -0.8% | 1,293,400 |
| 2017/07/05 | 4,380 | 4,405 | 4,345 | 4,390 | ±0 | ±0% | 768,600 |
| 2017/07/04 | 4,470 | 4,470 | 4,380 | 4,390 | -40 | -0.9% | 1,044,900 |
| 2017/07/03 | 4,455 | 4,465 | 4,420 | 4,430 | +5 | +0.1% | 804,400 |
| 2017/06/30 | 4,420 | 4,425 | 4,380 | 4,425 | -30 | -0.7% | 1,067,500 |
| 2017/06/29 | 4,490 | 4,500 | 4,450 | 4,455 | -25 | -0.6% | 753,800 |
| 2017/06/28 | 4,480 | 4,515 | 4,460 | 4,480 | -40 | -0.9% | 772,000 |
| 2017/06/27 | 4,520 | 4,535 | 4,500 | 4,520 | +5 | +0.1% | 818,700 |
| 2017/06/26 | 4,525 | 4,535 | 4,505 | 4,515 | -25 | -0.6% | 675,500 |
| 2017/06/23 | 4,540 | 4,545 | 4,515 | 4,540 | +30 | +0.7% | 635,500 |
| 2017/06/22 | 4,520 | 4,545 | 4,500 | 4,510 | +15 | +0.3% | 867,100 |
| 2017/06/21 | 4,495 | 4,510 | 4,470 | 4,495 | +20 | +0.4% | 966,800 |
1951～
2000
件表示中 / 3771件
類似銘柄と比較する
現在ご覧いただいている「テルモ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テルモ | 267,600円 | +1.3% | +25.5% | 1.12% | 27.60倍 | 2.88倍 |
|
医療機器大手。カテーテルなど心臓血管分野に強み。医薬品類も。米国、中国などで生産拡大 |
| ＨＯＹＡ | 1,921,000円 | +6.2% | +11.6% | 1.30% | 29.93倍 | 6.76倍 |
|
眼鏡レンズ、半導体用マスク基板に強い。内視鏡事業も育成。１４年にセイコーの眼鏡販社を買収 |
| オリンパス | 174,600円 | +0.1% | -17.6% | 1.72% | 20.93倍 | 2.62倍 |
|
世界シェア７割の消化器内視鏡など医療分野に集中。デジカメに続き、祖業の顕微鏡も売却へ |
| 島津製 | 366,100円 | -4.5% | -19.5% | 1.80% | 23.51倍 | 2.12倍 |
|
分析・計測機器大手。Ｘ線診断装置、半導体製造装置搭載のポンプ、防衛省向け航空機器も扱う |
| アサヒインテック | 253,200円 | +9.0% | +11.0% | 1.22% | 28.53倍 | 4.51倍 |
|
産業用から出発、循環器治療のＰＣＩガイドワイヤへ展開。タイ、ベトナム、フィリピンで生産 |
市場注目の銘柄
チャート関連のコラム
